時価総額
- 2010年7月30日
- 7億8886万
- 2011年7月27日
- 7億7737万
- 2012年7月30日
- 8億4630万
- 2013年7月31日
- 18億8408万
- 2014年7月31日
- 17億7664万
- 2015年7月31日
- 57億8138万
- 2016年7月29日
- 29億7288万
- 2017年7月31日
- 31億8312万
- 2018年7月31日
- 32億9595万
- 2019年7月31日
- 38億3092万
- 2020年7月31日
- 47億2569万
- 2021年7月30日
- 40億6846万
- 2022年7月29日
- 38億7521万
- 2023年7月31日
- 36億5902万
- 2024年7月31日
- 43億2140万
- 2025年7月31日
- 44億2553万
2025/10/07～2026/03/06
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 1,142 | 1,170 | 1,142 | 1,146 | +0.26% | 2,800 | 45億2642万 | +0.26% | 23.62 | 0.83 |
| 03/05 | 1,170 | 1,184 | 1,143 | 1,143 | -1.04% | 1,200 | 45億1457万 | +0.09% | 23.56 | 0.82 |
| 03/04 | 1,158 | 1,158 | 1,135 | 1,155 | -0.43% | 1,500 | 45億6197万 | +1.23% | 23.81 | 0.83 |
| 03/03 | 1,175 | 1,186 | 1,156 | 1,160 | -1.86% | 800 | 45億8172万 | +1.75% | 23.91 | 0.84 |
| 03/02 | 1,180 | 1,182 | 1,166 | 1,182 | 0% | 1,000 | 46億6861万 | +3.87% | 24.36 | 0.85 |
| 02/27 | 1,158 | 1,183 | 1,158 | 1,182 | +2.78% | 3,700 | 46億6861万 | +4.05% | 24.36 | 0.85 |
| 02/26 | 1,150 | 1,150 | 1,150 | 1,150 | -0.61% | 400 | 45億4222万 | +1.41% | 23.7 | 0.83 |
| 02/25 | 1,150 | 1,157 | 1,147 | 1,157 | +0.17% | 500 | 45億6987万 | +2.12% | 23.85 | 0.83 |
| 02/24 | 1,159 | 1,159 | 1,150 | 1,155 | -0.17% | 800 | 45億6197万 | +2.03% | 23.81 | 0.83 |
| 02/20 | 1,145 | 1,157 | 1,145 | 1,157 | +0.96% | 1,100 | 45億6987万 | +2.39% | 23.85 | 0.83 |
| 02/19 | 1,143 | 1,151 | 1,143 | 1,146 | +0.26% | 500 | 45億2642万 | +1.51% | 23.62 | 0.83 |
| 02/18 | 1,151 | 1,154 | 1,137 | 1,143 | -0.7% | 2,100 | 45億1457万 | +1.33% | 23.56 | 0.82 |
| 02/17 | 1,125 | 1,151 | 1,125 | 1,151 | +1.68% | 3,800 | 45億4617万 | +2.13% | 23.72 | 0.83 |
| 02/16 | 1,131 | 1,132 | 1,131 | 1,132 | -0.09% | 800 | 44億7113万 | +0.53% | 23.33 | 0.82 |
| 02/13 | 1,130 | 1,134 | 1,121 | 1,133 | +0.62% | 1,000 | 44億7508万 | +0.71% | 23.35 | 0.82 |
| 02/12 | 1,126 | 1,127 | 1,119 | 1,126 | 0% | 2,000 | 44億4743万 | +0.18% | 23.21 | 0.81 |
| 02/10 | 1,123 | 1,129 | 1,117 | 1,126 | +0.27% | 2,300 | 44億4743万 | +0.18% | 23.21 | 0.81 |
| 02/09 | 1,126 | 1,134 | 1,123 | 1,123 | -0.18% | 3,600 | 44億3558万 | 0% | 23.15 | 0.81 |
| 02/06 | 1,125 | 1,125 | 1,125 | 1,125 | -0.62% | 100 | 44億4348万 | +0.18% | 23.19 | 0.81 |
| 02/05 | 1,130 | 1,134 | 1,126 | 1,132 | +0.18% | 1,100 | 44億7113万 | +0.89% | 23.33 | 0.82 |
| 02/04 | 1,134 | 1,134 | 1,130 | 1,130 | -0.35% | 200 | 44億6323万 | +0.8% | 23.29 | 0.81 |
| 02/03 | 1,134 | 1,134 | 1,134 | 1,134 | -0.09% | 100 | 44億7903万 | +1.25% | 23.37 | 0.82 |
| 02/02 | 1,129 | 1,135 | 1,129 | 1,135 | +1.34% | 300 | 44億8297万 | +1.52% | 23.39 | 0.82 |
| 01/30 | 1,120 | 1,120 | 1,120 | 1,120 | -0.44% | 100 | 44億2373万 | +0.18% | 23.09 | 0.81 |
| 01/29 | 1,125 | 1,125 | 1,125 | 1,125 | +0.27% | 100 | 44億4348万 | +0.72% | 23.19 | 0.81 |
| 01/28 | 1,125 | 1,129 | 1,122 | 1,122 | -0.53% | 600 | 44億3163万 | +0.45% | 23.13 | 0.81 |
| 01/27 | 1,124 | 1,129 | 1,124 | 1,128 | +0.62% | 500 | 44億5533万 | +0.98% | 23.25 | 0.81 |
| 01/26 | 1,113 | 1,121 | 1,111 | 1,121 | +0.09% | 3,100 | 44億2768万 | +0.27% | 23.11 | 0.81 |
| 01/23 | 1,129 | 1,129 | 1,120 | 1,120 | -0.36% | 200 | 44億2373万 | +0.09% | 23.09 | 0.81 |
| 01/22 | 1,124 | 1,124 | 1,124 | 1,124 | -0.09% | 100 | 44億3953万 | +0.27% | 23.17 | 0.81 |
| 01/21 | 1,121 | 1,128 | 1,118 | 1,125 | -0.09% | 800 | 44億4348万 | +0.36% | 23.19 | 0.81 |
| 01/20 | 1,120 | 1,135 | 1,118 | 1,126 | -0.35% | 5,500 | 44億4743万 | +0.36% | 23.21 | 0.81 |
| 01/19 | 1,124 | 1,139 | 1,118 | 1,130 | +0.44% | 4,600 | 44億6323万 | +0.62% | 23.29 | 0.81 |
| 01/16 | 1,125 | 1,139 | 1,119 | 1,125 | 0% | 7,300 | 44億4348万 | +0.09% | 23.19 | 0.81 |
| 01/15 | 1,124 | 1,125 | 1,123 | 1,125 | +0.18% | 600 | 44億4348万 | 0% | 23.19 | 0.81 |
| 01/14 | 1,117 | 1,123 | 1,117 | 1,123 | +0.54% | 700 | 44億3558万 | -0.35% | 23.15 | 0.81 |
| 01/13 | 1,126 | 1,126 | 1,116 | 1,117 | -0.36% | 3,100 | 44億1188万 | -1.06% | 23.02 | 0.81 |
| 01/09 | 1,111 | 1,122 | 1,111 | 1,121 | +0.9% | 2,600 | 44億2768万 | -0.88% | 23.11 | 0.81 |
| 01/08 | 1,106 | 1,128 | 1,106 | 1,111 | -0.09% | 2,100 | 43億8818万 | -1.94% | 22.9 | 0.8 |
| 01/07 | 1,108 | 1,112 | 1,108 | 1,112 | +0.36% | 1,600 | 43億9213万 | -2.03% | 22.92 | 0.8 |
| 01/06 | 1,108 | 1,108 | 1,108 | 1,108 | -0.27% | 300 | 43億7633万 | -2.55% | 22.84 | 0.8 |
| 01/05 | 1,112 | 1,112 | 1,105 | 1,111 | -0.18% | 1,500 | 43億8818万 | -2.54% | 22.9 | 0.8 |
| 2025 | ||||||||||
| 12/30 | 1,116 | 1,116 | 1,105 | 1,113 | +0.27% | 700 | 43億9608万 | -2.54% | 22.94 | 0.8 |
| 12/29 | 1,106 | 1,110 | 1,106 | 1,110 | +0.36% | 2,100 | 43億8423万 | -2.97% | 22.88 | 0.8 |
| 12/26 | 1,104 | 1,106 | 1,093 | 1,106 | +0.73% | 3,200 | 43億6843万 | -3.49% | 22.8 | 0.8 |
| 12/25 | 1,100 | 1,100 | 1,094 | 1,098 | -0.18% | 4,000 | 43億3683万 | -4.36% | 22.63 | 0.79 |
| 12/24 | 1,101 | 1,109 | 1,100 | 1,100 | -1.7% | 6,600 | 43億4473万 | -4.43% | 22.67 | 0.79 |
| 12/23 | 1,107 | 1,119 | 1,106 | 1,119 | +0.81% | 12,000 | 44億1978万 | -2.95% | 23.06 | 0.81 |
| 12/22 | 1,128 | 1,130 | 1,110 | 1,110 | -0.18% | 10,200 | 43億8423万 | -3.9% | 22.88 | 0.8 |
| 12/19 | 1,131 | 1,134 | 1,100 | 1,112 | -1.68% | 3,800 | 43億9213万 | -3.89% | 22.92 | 0.8 |
| 12/18 | 1,148 | 1,150 | 1,131 | 1,131 | -1.74% | 5,200 | 44億6718万 | -2.42% | 23.31 | 0.82 |
| 12/17 | 1,150 | 1,156 | 1,148 | 1,151 | -0.17% | 600 | 45億4617万 | -0.78% | 23.72 | 0.83 |
| 12/16 | 1,153 | 1,153 | 1,153 | 1,153 | 0% | 300 | 45億5407万 | -0.69% | 23.77 | 0.83 |
| 12/15 | 1,141 | 1,153 | 1,139 | 1,153 | +1.14% | 3,200 | 45億5407万 | -0.69% | 23.77 | 0.83 |
| 12/12 | 1,144 | 1,154 | 1,140 | 1,140 | -0.35% | 1,700 | 45億272万 | -1.81% | 23.5 | 0.82 |
| 12/11 | 1,140 | 1,156 | 1,140 | 1,144 | -0.52% | 1,500 | 45億1852万 | -1.55% | 23.58 | 0.82 |
| 12/10 | 1,143 | 1,156 | 1,143 | 1,150 | +0.17% | 2,700 | 45億4222万 | -1.12% | 23.7 | 0.83 |
| 12/09 | 1,150 | 1,152 | 1,142 | 1,148 | -0.26% | 2,300 | 45億3432万 | -1.29% | 23.66 | 0.83 |
| 12/08 | 1,158 | 1,158 | 1,150 | 1,151 | -2.37% | 7,800 | 45億4617万 | -1.03% | 23.72 | 0.83 |
| 12/05 | 1,167 | 1,180 | 1,167 | 1,179 | +1.03% | 6,700 | 46億5676万 | +1.29% | 24.3 | 0.85 |
| 12/04 | 1,171 | 1,188 | 1,167 | 1,167 | -0.34% | 1,700 | 46億937万 | +0.34% | 24.05 | 0.84 |
| 12/03 | 1,174 | 1,174 | 1,161 | 1,171 | -0.09% | 2,600 | 46億2517万 | +0.69% | 24.14 | 0.84 |
| 12/02 | 1,163 | 1,182 | 1,158 | 1,172 | +0.69% | 4,700 | 46億2912万 | +0.86% | 24.16 | 0.85 |
| 12/01 | 1,169 | 1,170 | 1,164 | 1,164 | -0.34% | 1,600 | 45億9752万 | +0.17% | 23.99 | 0.84 |
| 11/28 | 1,173 | 1,173 | 1,162 | 1,168 | 0% | 2,900 | 46億1332万 | +0.6% | 24.07 | 0.84 |
| 11/27 | 1,165 | 1,169 | 1,162 | 1,168 | +0.26% | 1,000 | 46億1332万 | +0.6% | 24.07 | 0.84 |
| 11/26 | 1,162 | 1,165 | 1,162 | 1,165 | +0.17% | 200 | 46億147万 | +0.43% | 24.01 | 0.84 |
| 11/25 | 1,165 | 1,170 | 1,163 | 1,163 | +0.09% | 1,400 | 45億9357万 | +0.26% | 23.97 | 0.84 |
| 11/21 | 1,153 | 1,162 | 1,153 | 1,162 | -0.09% | 400 | 45億8962万 | +0.26% | 23.95 | 0.84 |
| 11/20 | 1,163 | 1,163 | 1,163 | 1,163 | 0% | 100 | 45億9357万 | +0.35% | 23.97 | 0.84 |
| 11/19 | 1,160 | 1,163 | 1,160 | 1,163 | +0.52% | 1,100 | 45億9357万 | +0.35% | 23.97 | 0.84 |
| 11/18 | 1,165 | 1,165 | 1,154 | 1,157 | -0.94% | 1,500 | 45億6987万 | -0.09% | 23.85 | 0.83 |
| 11/17 | 1,168 | 1,168 | 1,168 | 1,168 | +1.04% | 100 | 46億1332万 | +0.86% | 24.07 | 0.84 |
| 11/14 | 1,159 | 1,159 | 1,156 | 1,156 | -0.26% | 300 | 45億6592万 | -0.17% | 23.83 | 0.83 |
| 11/13 | 1,165 | 1,168 | 1,158 | 1,159 | -0.17% | 1,000 | 45億7777万 | +0.09% | 23.89 | 0.84 |
| 11/12 | 1,156 | 1,161 | 1,156 | 1,161 | -0.6% | 1,300 | 45億8567万 | +0.26% | 23.93 | 0.84 |
| 11/11 | 1,172 | 1,172 | 1,159 | 1,168 | +1.21% | 600 | 46億1332万 | +0.86% | 24.07 | 0.84 |
| 11/10 | 1,166 | 1,166 | 1,154 | 1,154 | -1.11% | 5,500 | 45億5802万 | -0.26% | 23.79 | 0.83 |
| 11/07 | 1,176 | 1,176 | 1,155 | 1,167 | +0.43% | 3,800 | 46億937万 | +0.86% | 24.05 | 0.84 |
| 11/06 | 1,171 | 1,171 | 1,159 | 1,162 | -0.43% | 1,500 | 45億8962万 | +0.52% | 23.95 | 0.84 |
| 11/05 | 1,160 | 1,167 | 1,150 | 1,167 | +1.21% | 2,500 | 46億937万 | +0.95% | 24.05 | 0.84 |
| 11/04 | 1,159 | 1,159 | 1,153 | 1,153 | 0% | 200 | 45億5407万 | -0.17% | 23.77 | 0.83 |
| 10/31 | 1,156 | 1,156 | 1,153 | 1,153 | -0.6% | 1,000 | 45億5407万 | -0.17% | 23.77 | 0.84 |
| 10/30 | 1,152 | 1,162 | 1,152 | 1,160 | 0% | 800 | 45億8172万 | +0.43% | 23.91 | 0.84 |
| 10/29 | 1,160 | 1,176 | 1,154 | 1,160 | 0% | 4,200 | 45億8172万 | +0.43% | 23.91 | 0.84 |
| 10/28 | 1,162 | 1,162 | 1,160 | 1,160 | -0.17% | 900 | 45億8172万 | +0.43% | 23.91 | 0.84 |
| 10/27 | 1,165 | 1,166 | 1,157 | 1,162 | +0.17% | 2,300 | 45億8962万 | +0.61% | 23.95 | 0.84 |
| 10/24 | 1,154 | 1,164 | 1,153 | 1,160 | +0.52% | 2,200 | 45億8172万 | +0.52% | 23.91 | 0.84 |
| 10/23 | 1,154 | 1,154 | 1,154 | 1,154 | -0.17% | 100 | 45億5802万 | 0% | 23.79 | 0.84 |
| 10/22 | 1,155 | 1,156 | 1,155 | 1,156 | +0.09% | 1,100 | 45億6592万 | +0.17% | 23.83 | 0.84 |
| 10/21 | 1,150 | 1,155 | 1,150 | 1,155 | +0.17% | 900 | 45億6197万 | +0.09% | 23.81 | 0.84 |
| 10/20 | 1,153 | 1,153 | 1,152 | 1,153 | 0% | 1,200 | 45億5407万 | 0% | 23.77 | 0.84 |
| 10/17 | 1,148 | 1,153 | 1,148 | 1,153 | +0.44% | 600 | 45億5407万 | 0% | 23.77 | 0.84 |
| 10/16 | 1,145 | 1,156 | 1,145 | 1,148 | -0.52% | 5,400 | 45億3432万 | -0.43% | 23.66 | 0.83 |
| 10/15 | 1,146 | 1,154 | 1,146 | 1,154 | +0.79% | 300 | 45億5802万 | +0.09% | 23.79 | 0.84 |
| 10/14 | 1,145 | 1,152 | 1,144 | 1,145 | -1.21% | 2,100 | 45億2247万 | -0.87% | 23.6 | 0.83 |
| 10/10 | 1,160 | 1,160 | 1,150 | 1,159 | -0.43% | 1,600 | 45億7777万 | 0% | 23.89 | 0.84 |
| 10/09 | 1,158 | 1,164 | 1,154 | 1,164 | +0.52% | 2,300 | 45億9752万 | +0.17% | 23.99 | 0.84 |
| 10/08 | 1,154 | 1,162 | 1,154 | 1,158 | +0.17% | 1,600 | 45億7382万 | -0.6% | 23.87 | 0.84 |
| 10/07 | 1,160 | 1,161 | 1,150 | 1,156 | -0.43% | 2,700 | 45億6592万 | -1.11% | 23.83 | 0.84 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 7月期 | 260 1,119 6/9 1,119 8/12 他2件 | 171 736 3/10 | 39,674 9,200 3/10 | - | - | 7億8886万 7/30 |
| 2011年 7月期 | 221 952 7/19 | 162 700 3/15 | 11,644 2,700 11/11 | 8億4537万 | 6億2160万 | 7億7737万 7/27 |
| 2012年 7月期 | 292 1,260 6/27 | 193 832 9/2 832 8/26 他2件 | 13,369 3,100 11/10 | 11億1888万 | 7億3881万 | 8億4630万 7/30 |
| 2013年 7月期 | 892 3,845 4/16 | 218 942 8/3 | 168,616 39,100 4/16 | 34億1436万 | 8億3649万 | 18億8408万 7/31 |
| 2014年 7月期 | 616 1,770 8/30 | 417 1,200 2/4 | 89,124 31,000 9/2 | 23億5764万 | 15億9840万 | 17億7664万 7/31 |
| 2015年 7月期 | 2,661 5,100 7/28 | 437 1,257 8/7 | 931,295 485,900 7/24 | 102億2766万 | 16億7432万 | 57億8138万 7/31 |
| 2016年 7月期 | 1,581 3,030 8/3 | 517 990 2/12 | 733,690 382,800 4/6 | 60億5394万 | 20億1499万 | 29億7288万 7/29 |
| 2017年 7月期 | 905 1,446 7/14 | 639 1,020 11/9 | 514,778 322,300 9/26 | 35億7585万 | 25億2238万 | 31億8312万 7/31 |
| 2018年 7月期 | 1,176 1,708 4/9 | 765 1,111 9/22 | 567,296 390,700 4/9 | 46億4614万 | 30億2216万 | 32億9595万 7/31 |
| 2019年 7月期 | 1,455 1,920 2/26 | 602 794 12/25 | 154,836 117,300 2/26 | 57億4511万 | 23億7584万 | 38億3092万 7/31 |
| 2020年 7月期 | 2,096 2,515 1/17 | 818 981 8/15 | 987,240 822,700 1/17 | 82億7804万 | 32億2893万 | 47億2569万 7/31 |
| 2021年 7月期 | 1,530 8/25 | 1,001 1/15 | 134,600 9/15 | 60億4313万 | 39億5371万 | 40億6846万 7/30 |
| 2022年 7月期 | 1,133 12/3 | 967 6/20 | 36,700 12/3 | 44億7508万 | 38億1941万 | 38億7521万 7/29 |
| 2023年 7月期 | 1,146 9/2 | 877 2/7 | 180,900 9/2 | 45億2642万 | 34億6394万 | 36億5902万 7/31 |
| 2024年 7月期 | 1,590 3/1 | 930 8/18 | 143,900 3/4 | 62億8012万 | 36億7327万 | 43億2140万 7/31 |
| 2025年 7月期 | 1,300 6/4 | 932 8/6 | 95,900 6/9 | 51億3469万 | 36億8117万 | 44億2553万 7/31 |
| 最新 | 1,146 2026/3/6 | 2,800 | 45億2642万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
